Skip to main content
Hubei Fuxing Science and Technology Co.,Ltd (SHE:000926)
China flag China · Delayed Price · Currency is CNY
2.070
+0.100 (5.08%)
Apr 29, 2026, 3:04 PM CST

SHE:000926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.952.081.952.072.075.08%69,133,100
Apr 28, 20261.941.991.931.971.971.55%23,924,984
Apr 27, 20261.941.951.881.941.94-21,429,190
Apr 24, 20261.941.961.921.941.94-0.51%20,586,881
Apr 23, 20261.981.991.941.951.95-1.52%20,961,290
Apr 22, 20261.992.001.971.981.98-1.00%17,424,865
Apr 21, 20262.012.031.982.002.00-0.50%18,447,450
Apr 20, 20262.032.031.992.012.01-0.99%18,781,660
Apr 17, 20262.062.072.022.032.03-0.98%26,612,700
Apr 16, 20262.042.062.012.052.050.49%23,067,560
Apr 15, 20262.092.102.032.042.04-2.39%34,223,420
Apr 14, 20262.072.102.042.092.091.95%45,386,128
Apr 13, 20262.042.072.022.052.050.49%21,150,880
Apr 10, 20262.042.092.032.042.040.49%23,809,990
Apr 9, 20262.062.072.002.032.03-1.93%21,668,760
Apr 8, 20262.032.072.012.072.073.50%24,029,300
Apr 7, 20261.952.011.942.002.002.04%22,890,140
Apr 3, 20262.042.051.951.961.96-3.92%27,431,840
Apr 2, 20262.092.112.022.042.04-2.86%19,958,020
Apr 1, 20262.142.152.062.102.10-22,793,557
Mar 31, 20262.112.182.092.102.10-0.47%30,427,460
Mar 30, 20262.082.122.042.112.11-22,716,860
Mar 27, 20262.062.112.052.112.111.44%19,790,800
Mar 26, 20262.132.162.072.082.08-2.35%18,858,510
Mar 25, 20262.092.142.062.132.132.40%31,493,430
Mar 24, 20262.022.081.982.082.085.05%33,873,660
Mar 23, 20262.102.101.971.981.98-6.60%43,051,540
Mar 20, 20262.222.222.122.122.12-3.64%42,335,040
Mar 19, 20262.252.262.182.202.20-2.65%31,143,660
Mar 18, 20262.322.332.232.262.26-2.59%39,718,970
Mar 17, 20262.292.372.282.322.321.75%63,198,820
Mar 16, 20262.252.302.242.282.280.88%22,911,410
Mar 13, 20262.262.302.252.262.26-31,705,340
Mar 12, 20262.252.282.242.262.26-25,484,214
Mar 11, 20262.252.262.222.262.260.44%21,928,045
Mar 10, 20262.252.262.232.252.250.45%20,747,940
Mar 9, 20262.232.252.192.242.24-0.44%25,169,880
Mar 6, 20262.172.252.162.252.253.21%34,870,340
Mar 5, 20262.182.202.162.182.180.93%23,878,670
Mar 4, 20262.172.172.132.162.16-0.92%24,008,141
Mar 3, 20262.232.252.182.182.18-2.24%35,598,780
Mar 2, 20262.292.292.202.232.23-3.04%39,526,224
Feb 27, 20262.292.312.262.302.300.88%20,968,560
Feb 26, 20262.362.362.272.282.28-2.98%43,649,140
Feb 25, 20262.282.382.272.352.353.52%51,380,780
Feb 24, 20262.262.292.252.272.270.89%21,490,250
Feb 13, 20262.292.312.242.252.25-1.32%24,085,590
Feb 12, 20262.332.352.272.282.28-1.72%31,785,780
Feb 11, 20262.322.352.312.322.32-0.43%24,268,198
Feb 10, 20262.362.362.312.332.33-1.27%30,586,000
Feb 9, 20262.342.372.302.362.362.16%46,309,080
Feb 6, 20262.322.342.262.312.310.43%28,540,069
Feb 5, 20262.292.332.282.302.30-31,602,400
Feb 4, 20262.212.302.202.302.303.60%49,103,440
Feb 3, 20262.212.252.202.222.220.91%31,167,460
Feb 2, 20262.212.282.192.202.20-2.65%39,084,290
Jan 30, 20262.342.352.202.262.26-3.83%49,445,187
Jan 29, 20262.292.372.272.352.352.17%42,037,870
Jan 28, 20262.302.332.282.302.30-33,824,755
Jan 27, 20262.352.362.282.302.30-2.95%35,816,520
Jan 26, 20262.402.452.322.372.37-0.84%52,627,000
Jan 23, 20262.322.422.302.392.393.02%52,441,240
Jan 22, 20262.282.322.272.322.321.31%35,966,078
Jan 21, 20262.272.292.262.292.29-26,885,890
Jan 20, 20262.262.302.252.292.291.33%33,270,420
Jan 19, 20262.242.272.222.262.260.44%19,216,870
Jan 16, 20262.292.302.242.252.25-1.32%23,021,380
Jan 15, 20262.282.302.262.282.28-32,756,440
Jan 14, 20262.322.332.272.282.28-1.30%38,432,330
Jan 13, 20262.312.342.302.312.31-0.43%38,644,935
Jan 12, 20262.322.332.302.322.32-38,230,036
Jan 9, 20262.352.352.302.322.32-1.28%41,594,300
Jan 8, 20262.292.352.282.352.352.17%40,627,790
Jan 7, 20262.332.352.292.302.30-1.29%26,367,480
Jan 6, 20262.292.332.282.332.331.75%31,695,380
Jan 5, 20262.252.292.242.292.291.78%25,257,580
Dec 31, 20252.262.272.222.252.25-0.44%25,394,170
Dec 30, 20252.282.292.242.262.26-1.31%22,760,170
Dec 29, 20252.312.342.282.292.29-1.29%23,784,220
Dec 26, 20252.332.362.312.322.32-0.43%26,905,077
Dec 25, 20252.332.342.312.332.330.43%14,865,260
Dec 24, 20252.312.342.302.322.32-16,510,594
Dec 23, 20252.352.362.312.322.32-1.69%21,940,118
Dec 22, 20252.362.372.322.362.36-28,469,950
Dec 19, 20252.302.362.292.362.362.61%34,308,020
Dec 18, 20252.282.322.262.302.30-18,833,550
Dec 17, 20252.322.332.252.302.30-1.29%34,518,280
Dec 16, 20252.362.392.322.332.33-1.69%20,116,014
Dec 15, 20252.372.392.362.372.37-0.84%12,665,520
Dec 12, 20252.382.402.372.392.39-17,530,106
Dec 11, 20252.432.442.372.392.39-2.45%33,946,300
Dec 10, 20252.412.502.382.452.451.24%42,430,880
Dec 9, 20252.442.452.402.422.42-1.63%27,324,817
Dec 8, 20252.452.472.432.462.46-29,317,180
Dec 5, 20252.432.462.402.462.460.82%24,155,299
Dec 4, 20252.482.492.432.442.44-2.01%35,557,950
Dec 3, 20252.532.562.482.492.49-1.97%33,473,595
Dec 2, 20252.522.552.482.542.540.40%37,829,940
Dec 1, 20252.572.582.512.532.53-1.56%39,537,220
Nov 28, 20252.532.582.472.572.571.98%48,790,410